Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.05 | 31.95 | 31.95 | 31.95 | 246,705 | -0.21(-0.64%) |
Aug 28, 2014 | 32.34 | 32.58 | 32.09 | 32.16 | 286,317 | -0.31(-0.94%) |
Aug 27, 2014 | 32.36 | 32.49 | 32.02 | 32.46 | 306,693 | +0.31(+0.96%) |
Aug 26, 2014 | 32.28 | 32.34 | 31.93 | 32.15 | 397,279 | +0.05(+0.14%) |
Aug 25, 2014 | 32.19 | 32.37 | 31.79 | 32.11 | 624,999 | +0.32(+1.01%) |
Aug 22, 2014 | 32.05 | 32.12 | 31.64 | 31.79 | 471,053 | -0.23(-0.73%) |
Aug 21, 2014 | 31.46 | 32.10 | 31.26 | 32.02 | 867,787 | +0.70(+2.25%) |
Aug 20, 2014 | 31.04 | 31.39 | 30.99 | 31.32 | 443,817 | +0.37(+1.19%) |
Aug 19, 2014 | 31.24 | 31.24 | 30.91 | 30.95 | 338,461 | -0.04(-0.13%) |
Aug 18, 2014 | 31.18 | 31.26 | 30.92 | 30.99 | 376,543 | +0.35(+1.15%) |
Aug 15, 2014 | 30.62 | 31.17 | 30.41 | 30.64 | 408,066 | +0.16(+0.53%) |
Aug 14, 2014 | 30.65 | 30.77 | 30.22 | 30.48 | 434,505 | +0.04(+0.14%) |
Aug 13, 2014 | 29.70 | 30.61 | 29.70 | 30.43 | 920,549 | +0.72(+2.42%) |
Aug 12, 2014 | 29.41 | 30.05 | 29.29 | 29.71 | 521,334 | +0.31(+1.05%) |
Aug 11, 2014 | 29.10 | 29.56 | 29.07 | 29.41 | 447,572 | +0.50(+1.74%) |
Aug 08, 2014 | 28.93 | 28.95 | 28.68 | 28.90 | 314,577 | -0.01(-0.02%) |
Aug 07, 2014 | 29.37 | 29.53 | 28.80 | 28.91 | 293,435 | -0.36(-1.23%) |
Aug 06, 2014 | 28.78 | 29.29 | 28.28 | 29.27 | 441,760 | +0.06(+0.21%) |
Aug 05, 2014 | 30.19 | 30.50 | 29.00 | 29.21 | 584,174 | -0.35(-1.19%) |
Aug 04, 2014 | 29.05 | 29.79 | 29.02 | 29.56 | 285,625 | +0.64(+2.20%) |
Aug 01, 2014 | 29.22 | 29.35 | 28.86 | 28.93 | 318,361 | -0.41(-1.39%) |
Jul 31, 2014 | 29.63 | 29.88 | 29.22 | 29.33 | 444,754 | -0.64(-2.14%) |
Jul 30, 2014 | 30.33 | 30.33 | 29.65 | 29.97 | 256,333 | -0.14(-0.46%) |
Jul 29, 2014 | 30.62 | 30.62 | 29.86 | 30.11 | 320,417 | -0.31(-1.02%) |
Jul 28, 2014 | 30.15 | 30.48 | 29.94 | 30.42 | 350,981 | +0.55(+1.83%) |
Jul 25, 2014 | 29.93 | 30.22 | 29.75 | 29.88 | 298,272 | -0.07(-0.25%) |
Jul 24, 2014 | 30.36 | 30.66 | 29.74 | 29.95 | 492,169 | -0.21(-0.69%) |
Jul 23, 2014 | 29.29 | 30.25 | 29.21 | 30.16 | 717,987 | +1.03(+3.55%) |
Jul 22, 2014 | 29.10 | 29.41 | 28.86 | 29.12 | 313,461 | -0.03(-0.12%) |
Jul 21, 2014 | 29.11 | 29.35 | 28.98 | 29.16 | 417,245 | +0.05(+0.17%) |
Jul 18, 2014 | 28.66 | 29.15 | 28.46 | 29.11 | 349,142 | +0.58(+2.02%) |
Jul 17, 2014 | 28.47 | 29.03 | 28.38 | 28.53 | 489,965 | +0.10(+0.37%) |
Jul 16, 2014 | 28.41 | 28.45 | 28.26 | 28.43 | 223,518 | +0.18(+0.62%) |
Jul 15, 2014 | 28.20 | 28.45 | 28.11 | 28.25 | 201,171 | +0.05(+0.18%) |
Jul 14, 2014 | 28.25 | 28.45 | 28.18 | 28.20 | 226,495 | -0.05(-0.16%) |
Jul 11, 2014 | 28.28 | 28.44 | 28.15 | 28.25 | 292,322 | +0.00(+0.01%) |
Jul 10, 2014 | 28.15 | 28.43 | 27.95 | 28.24 | 381,514 | -0.03(-0.12%) |
Jul 09, 2014 | 28.39 | 28.50 | 28.19 | 28.28 | 227,887 | -0.13(-0.46%) |
Jul 08, 2014 | 28.64 | 28.64 | 28.15 | 28.41 | 258,370 | -0.22(-0.77%) |
Jul 07, 2014 | 28.46 | 28.63 | 28.32 | 28.63 | 320,877 | +0.33(+1.17%) |
Jul 03, 2014 | 28.46 | 28.30 | 28.30 | 28.30 | 185,335 | -0.19(-0.66%) |
Jul 02, 2014 | 28.04 | 28.50 | 28.04 | 28.49 | 420,696 | +0.39(+1.38%) |
Jul 01, 2014 | 28.36 | 28.36 | 27.98 | 28.10 | 502,669 | -0.03(-0.12%) |
Jun 30, 2014 | 28.22 | 28.36 | 28.10 | 28.13 | 229,932 | -0.01(-0.02%) |
Jun 27, 2014 | 28.25 | 28.38 | 28.06 | 28.14 | 259,359 | -0.18(-0.62%) |
Jun 26, 2014 | 28.22 | 28.40 | 27.76 | 28.32 | 377,481 | +0.30(+1.08%) |
Jun 25, 2014 | 28.31 | 28.38 | 27.95 | 28.01 | 342,802 | -0.18(-0.64%) |
Jun 24, 2014 | 28.17 | 28.35 | 28.08 | 28.19 | 282,028 | -0.03(-0.12%) |
Jun 23, 2014 | 28.22 | 28.42 | 28.22 | 28.23 | 295,193 | -0.05(-0.16%) |
Jun 20, 2014 | 28.33 | 28.45 | 28.20 | 28.27 | 317,812 | +0.03(+0.09%) |
Jun 19, 2014 | 28.39 | 28.56 | 28.22 | 28.25 | 244,553 | -0.03(-0.10%) |
Jun 18, 2014 | 28.15 | 28.37 | 28.09 | 28.28 | 291,444 | +0.01(+0.05%) |
Jun 17, 2014 | 28.28 | 28.46 | 28.16 | 28.26 | 373,785 | -0.20(-0.69%) |
Jun 16, 2014 | 28.39 | 28.71 | 28.22 | 28.46 | 244,029 | +0.08(+0.30%) |
Jun 13, 2014 | 28.17 | 28.46 | 27.95 | 28.37 | 289,739 | +0.24(+0.85%) |
Jun 12, 2014 | 28.22 | 28.50 | 27.95 | 28.13 | 348,614 | -0.20(-0.71%) |
Jun 11, 2014 | 28.42 | 28.55 | 28.22 | 28.33 | 256,740 | -0.22(-0.78%) |
Jun 10, 2014 | 28.78 | 28.89 | 28.36 | 28.56 | 343,557 | -0.29(-0.99%) |
Jun 06, 2014 | 28.71 | 28.90 | 28.39 | 28.84 | 495,932 | +0.34(+1.20%) |
Jun 05, 2014 | 28.44 | 28.50 | 28.15 | 28.50 | 329,141 | +0.32(+1.12%) |
Jun 04, 2014 | 28.07 | 28.33 | 27.97 | 28.19 | 427,018 | +0.04(+0.14%) |
Jun 03, 2014 | 27.75 | 28.15 | 27.74 | 28.15 | 513,215 | +0.41(+1.48%) |